Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mindset Pharma Inc
(OP:
MSSTF
)
0.5381
UNCHANGED
Last Price
Updated: 3:55 PM EDT, Oct 24, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 24, 2023
0
+0.00(+0.00%)
Oct 23, 2023
0.5310
0.5401
0.5310
0.5401
7,810
+0.00(+0.90%)
Oct 20, 2023
0.5353
0.5353
0.5353
0.5353
1,510
-0.00(-0.43%)
Oct 19, 2023
0.5400
0.5400
0.5376
0.5376
1,501
-0.00(-0.44%)
Oct 18, 2023
0.5400
0.5400
0.5400
0.5400
4,000
+0.00(+0.32%)
Oct 17, 2023
0.5383
0.5383
0.5383
0.5383
5,010
-0.00(-0.26%)
Oct 16, 2023
0.5400
0.5425
0.5397
0.5397
34,986
-0.00(-0.15%)
Oct 13, 2023
0.5400
0.5405
0.5400
0.5405
3,048
-0.00(-0.18%)
Oct 12, 2023
0.5381
0.5424
0.5381
0.5415
37,112
+0.00(+0.06%)
Oct 11, 2023
0.5402
0.5412
0.5379
0.5412
3,059
+0.00(+0.82%)
Oct 10, 2023
0.5416
0.5416
0.5350
0.5368
12,000
+0.00(+0.34%)
Oct 09, 2023
0.5400
0.5400
0.5325
0.5350
27,895
+0.00(+0.06%)
Oct 06, 2023
0.5324
0.5368
0.5322
0.5347
72,184
-0.00(-0.17%)
Oct 05, 2023
0.5370
0.5370
0.5313
0.5356
3,439
-0.00(-0.26%)
Oct 04, 2023
0.5370
0.5390
0.5370
0.5370
4,045
-0.01(-1.14%)
Oct 03, 2023
0.5432
0.5432
0.5432
0.5432
365
+0.00(+0.15%)
Oct 02, 2023
0.5370
0.5472
0.5370
0.5424
6,060
+0.00(+0.09%)
Sep 29, 2023
0.5374
0.5419
0.5374
0.5419
150,586
-0.00(-0.26%)
Sep 28, 2023
0.5441
0.5450
0.5420
0.5433
18,135
+0.00(+0.07%)
Sep 27, 2023
0.5426
0.5429
0.5391
0.5429
6,397
+0.00(+0.06%)
Sep 26, 2023
0.5404
0.5426
0.5404
0.5426
698
-0.01(-1.35%)
Sep 25, 2023
0.5448
0.5500
0.5500
0.5500
1,100
+0.01(+2.06%)
Sep 22, 2023
0.5424
0.5424
0.5389
0.5389
1,749
-0.00(-0.20%)
Sep 21, 2023
0.5454
0.5454
0.5400
0.5400
42,695
-0.01(-1.23%)
Sep 20, 2023
0.5489
0.5489
0.5467
0.5467
690
-0.00(-0.02%)
Sep 19, 2023
0.5415
0.5525
0.5415
0.5468
43,757
+0.00(+0.51%)
Sep 18, 2023
0.5415
0.5440
0.5403
0.5440
25,853
+0.00(+0.59%)
Sep 15, 2023
0.5590
0.5590
0.5401
0.5408
7,060
+0.00(+0.15%)
Sep 14, 2023
0.5383
0.5410
0.5383
0.5400
116,120
+0.00(+0.32%)
Sep 13, 2023
0.5391
0.5391
0.5383
0.5383
800
+0.00(+0.15%)
Sep 12, 2023
0.5353
0.5375
0.5353
0.5375
1,000
-0.00(-0.65%)
Sep 11, 2023
0.5352
0.5410
0.5324
0.5410
98,043
+0.01(+1.12%)
Sep 08, 2023
0.5351
0.5381
0.5350
0.5350
282,019
+0.00(+0.00%)
Sep 07, 2023
0.5342
0.5350
0.5342
0.5350
125,118
-0.01(-0.93%)
Sep 06, 2023
0.5250
0.5400
0.5250
0.5400
562,684
+0.01(+0.93%)
Sep 05, 2023
0.5495
0.5495
0.5267
0.5350
76,914
+0.01(+0.96%)
Sep 01, 2023
0.5410
0.5421
0.5299
0.5299
713,022
-0.00(-0.38%)
Aug 31, 2023
0.5200
0.5482
0.4930
0.5319
586,324
+0.07(+16.39%)
Aug 30, 2023
0.5025
0.5025
0.4530
0.4570
10,570
-0.04(-7.68%)
Aug 29, 2023
0.5067
0.5150
0.4950
0.4950
30,476
-0.02(-3.36%)
Aug 28, 2023
0.5176
0.5344
0.5100
0.5122
33,419
+0.00(+0.18%)
Aug 25, 2023
0.4900
0.5213
0.4900
0.5113
40,550
+0.01(+3.00%)
Aug 24, 2023
0.4641
0.5000
0.4500
0.4964
63,696
+0.05(+12.31%)
Aug 23, 2023
0.4321
0.4420
0.4321
0.4420
4,543
+0.03(+6.25%)
Aug 22, 2023
0.4160
0.4160
0.4160
0.4160
4,949
-0.02(-3.70%)
Aug 21, 2023
0.4261
0.4320
0.4261
0.4320
13,100
+0.01(+2.56%)
Aug 18, 2023
0.4320
0.4364
0.4180
0.4212
73,608
-0.02(-3.73%)
Aug 17, 2023
0.4375
0.4375
0.4375
0.4375
1,000
+0.00(+1.13%)
Aug 16, 2023
0.4301
0.4594
0.4301
0.4326
32,452
-0.02(-3.46%)
Aug 15, 2023
0.4355
0.4516
0.4355
0.4481
3,238
+0.01(+3.08%)
Aug 14, 2023
0.4213
0.4486
0.4213
0.4347
12,109
+0.00(+0.16%)
Aug 11, 2023
0.4459
0.4459
0.4340
0.4340
34,380
-0.02(-3.34%)
Aug 10, 2023
0.4340
0.4490
0.4325
0.4490
28,787
+0.01(+2.05%)
Aug 09, 2023
0.4218
0.4400
0.4218
0.4400
7,102
+0.02(+4.76%)
Aug 08, 2023
0.4150
0.4200
0.4090
0.4200
22,625
+0.00(+0.12%)
Aug 07, 2023
0.4480
0.4480
0.4080
0.4195
6,902
-0.01(-1.76%)
Aug 04, 2023
0.4319
0.4407
0.4180
0.4270
19,653
+0.02(+4.15%)
Aug 03, 2023
0.3980
0.4124
0.3900
0.4100
7,233
+0.03(+6.97%)
Aug 02, 2023
0.3700
0.3833
0.3700
0.3833
22,745
-0.01(-2.47%)
Aug 01, 2023
0.3994
0.3994
0.3869
0.3930
38,180
-0.01(-1.50%)
Jul 31, 2023
0.3800
0.3990
0.3795
0.3990
74,900
+0.01(+3.77%)
Jul 28, 2023
0.3740
0.3845
0.3740
0.3845
3,406
+0.01(+1.50%)
Jul 27, 2023
0.3788
0.3788
0.3788
0.3788
5,500
+0.00(+0.21%)
Jul 26, 2023
0.3517
0.3780
0.3517
0.3780
6,469
+0.02(+5.97%)
Jul 25, 2023
0.3560
0.3567
0.3560
0.3567
30,620
-0.00(-0.81%)
Jul 24, 2023
0.3594
0.3660
0.3560
0.3596
38,100
-0.00(-0.39%)
Jul 21, 2023
0.3560
0.3672
0.3560
0.3610
31,234
+0.01(+2.24%)
Jul 20, 2023
0.3785
0.3833
0.3401
0.3531
41,350
-0.03(-8.38%)
Jul 19, 2023
0.3674
0.3854
0.3674
0.3854
94,333
+0.03(+7.06%)
Jul 18, 2023
0.3799
0.3799
0.3600
0.3600
7,787
-0.01(-2.70%)
Jul 17, 2023
0.3700
0.3751
0.3700
0.3700
58,475
+0.00(+0.00%)
Jul 14, 2023
0.3501
0.3712
0.3501
0.3700
17,233
+0.02(+6.94%)
Jul 13, 2023
0.3595
0.3595
0.3460
0.3460
14,438
+0.00(+0.85%)
Jul 12, 2023
0.3840
0.3840
0.3431
0.3431
39,510
-0.04(-9.40%)
Jul 11, 2023
0.3614
0.3787
0.3614
0.3787
50,104
+0.01(+2.91%)
Jul 10, 2023
0.3672
0.3806
0.3648
0.3680
30,261
-0.01(-1.55%)
Jul 07, 2023
0.3382
0.3790
0.3382
0.3738
152,490
+0.03(+8.54%)
Jul 06, 2023
0.3550
0.3550
0.3301
0.3444
45,830
-0.01(-1.80%)
Jul 05, 2023
0.3200
0.3507
0.3200
0.3507
65,378
+0.04(+13.79%)
Jun 30, 2023
0.3082
75
-0.00(-1.38%)
Jun 29, 2023
0.3240
0.3328
0.3125
0.3125
7,018
-0.00(-0.51%)
Jun 28, 2023
0.2999
0.3352
0.2999
0.3141
40,006
+0.01(+4.73%)
Jun 27, 2023
0.2726
0.2999
0.2726
0.2999
26,427
+0.02(+8.27%)
Jun 26, 2023
0.2720
0.2800
0.2720
0.2770
86,180
+0.01(+1.84%)
Jun 23, 2023
0.2700
0.2720
0.2700
0.2720
12,380
+0.00(+0.74%)
Jun 22, 2023
0.2500
0.2758
0.2500
0.2700
129,444
+0.02(+8.00%)
Jun 21, 2023
0.2404
0.2500
0.2404
0.2500
750
+0.00(+1.38%)
Jun 20, 2023
0.2500
0.2500
0.2115
0.2466
25,279
+0.02(+7.78%)
Jun 16, 2023
0.2356
0.2356
0.2201
0.2288
10,564
-0.02(-6.95%)
Jun 15, 2023
0.2313
0.2459
0.2313
0.2459
13,000
+0.01(+5.54%)
Jun 14, 2023
0.2405
0.2405
0.2293
0.2330
49,788
-0.01(-5.82%)
Jun 13, 2023
0.2500
0.2550
0.2474
0.2474
34,540
+0.02(+7.57%)
Jun 12, 2023
0.2283
0.2300
0.2213
0.2300
12,850
-0.01(-3.77%)
Jun 09, 2023
0.2490
0.2490
0.2280
0.2390
8,355
-0.02(-7.15%)
Jun 08, 2023
0.2491
0.2574
0.2491
0.2574
6,162
+0.01(+5.36%)
Jun 07, 2023
0.2412
0.2500
0.2412
0.2443
26,900
-0.00(-1.05%)
Jun 06, 2023
0.2460
0.2479
0.2460
0.2469
10,249
-0.01(-2.80%)
Jun 05, 2023
0.2400
0.2540
0.2400
0.2540
2,322
+0.01(+3.67%)
Jun 02, 2023
0.2383
0.2450
0.2381
0.2450
87,084
+0.01(+2.08%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.